Empire Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	46.83	47.55	46.83	47.20	47.20	0.62%	739,120
Jan 8, 2026	46.96	47.61	46.85	46.91	46.91	-0.13%	649,622
Jan 7, 2026	47.18	47.98	46.89	46.97	46.97	-0.57%	651,974
Jan 6, 2026	47.54	48.06	47.15	47.24	47.24	-0.59%	683,645
Jan 5, 2026	48.17	48.41	47.51	47.52	47.52	-1.37%	769,281
Jan 2, 2026	47.80	48.32	47.80	48.18	48.18	0.96%	275,747
Dec 31, 2025	47.62	47.95	47.62	47.72	47.72	-0.19%	315,822
Dec 30, 2025	47.61	48.19	47.61	47.81	47.81	0.23%	521,523
Dec 29, 2025	47.25	47.90	47.25	47.70	47.70	0.72%	427,498
Dec 24, 2025	47.23	47.65	47.23	47.36	47.36	0.19%	201,313
Dec 23, 2025	47.00	47.40	46.76	47.27	47.27	0.08%	448,042
Dec 22, 2025	46.63	47.39	46.32	47.23	47.23	1.35%	396,110
Dec 19, 2025	47.12	47.62	46.40	46.60	46.60	-1.46%	852,843
Dec 18, 2025	47.53	47.74	47.23	47.29	47.29	-0.46%	547,346
Dec 17, 2025	47.39	47.79	47.21	47.51	47.51	0.40%	681,790
Dec 16, 2025	47.45	48.17	47.20	47.32	47.32	-0.38%	713,517
Dec 15, 2025	46.24	47.69	46.16	47.50	47.50	3.15%	610,546
Dec 12, 2025	46.51	46.78	45.70	46.05	46.05	-1.01%	593,028
Dec 11, 2025	49.23	50.00	45.81	46.52	46.52	-9.19%	865,449
Dec 10, 2025	51.07	51.78	51.00	51.23	51.23	-0.93%	393,359
Dec 9, 2025	51.33	51.80	51.20	51.71	51.71	0.52%	306,766
Dec 8, 2025	51.25	51.48	51.09	51.44	51.44	-0.08%	350,004
Dec 5, 2025	50.83	51.54	50.83	51.48	51.48	1.26%	273,203
Dec 4, 2025	50.06	50.97	50.06	50.84	50.84	1.27%	276,864
Dec 3, 2025	50.97	51.10	50.12	50.20	50.20	-1.57%	243,200
Dec 2, 2025	51.97	51.97	50.98	51.00	51.00	-1.89%	247,771
Dec 1, 2025	50.92	52.11	50.92	51.98	51.98	1.03%	456,007
Nov 28, 2025	51.53	51.76	51.29	51.45	51.45	-0.35%	171,949
Nov 27, 2025	52.07	52.16	51.30	51.63	51.63	-0.81%	129,478
Nov 26, 2025	52.30	52.45	52.00	52.05	52.05	-0.57%	297,708
Nov 25, 2025	51.40	52.42	50.89	52.35	52.35	2.41%	364,027
Nov 24, 2025	52.08	52.23	50.85	51.12	51.12	-2.05%	1,013,499
Nov 21, 2025	51.93	52.36	51.93	52.19	52.19	0.25%	322,720
Nov 20, 2025	52.02	52.34	51.87	52.06	52.06	0.13%	242,767
Nov 19, 2025	51.73	52.07	51.29	51.99	51.99	0.52%	248,384
Nov 18, 2025	52.20	52.57	51.33	51.72	51.72	-1.62%	410,454
Nov 17, 2025	51.61	52.61	51.61	52.57	52.57	1.82%	405,452
Nov 14, 2025	51.35	51.74	50.63	51.63	51.63	0.53%	565,201
Nov 13, 2025	50.76	51.66	50.76	51.36	51.36	0.96%	564,780
Nov 12, 2025	49.35	50.93	49.26	50.87	50.87	2.91%	661,495
Nov 11, 2025	49.38	49.89	49.26	49.43	49.43	0.51%	225,755
Nov 10, 2025	49.37	49.57	48.96	49.18	49.18	-0.38%	515,317
Nov 7, 2025	49.70	49.90	48.08	49.37	49.37	-0.48%	281,715
Nov 6, 2025	49.90	49.93	49.31	49.61	49.61	-0.66%	284,192
Nov 5, 2025	48.71	50.05	48.71	49.94	49.94	2.25%	520,548
Nov 4, 2025	47.52	48.89	47.52	48.84	48.84	1.33%	425,715
Nov 3, 2025	47.57	48.28	47.57	48.20	48.20	1.15%	508,577
Oct 31, 2025	46.75	47.73	46.75	47.65	47.65	1.49%	329,446
Oct 30, 2025	46.44	47.42	46.44	46.95	46.95	0.95%	575,402
Oct 29, 2025	48.38	48.70	46.43	46.51	46.51	-4.54%	488,344